Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:440.00
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726C00440000 | 2024-07-26 3:19PM EDT | 2024-07-26 | 26.50 | 24.95 | 27.40 | +11.35 | +74.92% | 47 | 221 | 71.39% |
| META240802C00440000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 36.81 | 36.75 | 38.05 | +6.81 | +22.70% | 90 | 289 | 83.17% |
| META240809C00440000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 38.70 | 39.00 | 39.95 | +3.67 | +10.48% | 39 | 37 | 66.99% |
| META240816C00440000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 39.95 | 40.85 | 42.00 | +3.92 | +10.88% | 101 | 4,469 | 60.10% |
| META240823C00440000 | 2024-07-26 2:22PM EDT | 2024-08-23 | 43.01 | 41.95 | 43.15 | +5.49 | +14.63% | 9 | 31 | 54.72% |
| META240830C00440000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 44.10 | 42.85 | 45.50 | +5.90 | +15.45% | 49 | 0 | 52.18% |
| META240906C00440000 | 2024-07-25 10:04AM EDT | 2024-09-06 | 35.47 | 44.40 | 45.80 | 0.00 | - | - | - | 50.53% |
| META240920C00440000 | 2024-07-26 3:16PM EDT | 2024-09-20 | 47.70 | 47.95 | 49.70 | +3.55 | +8.04% | 27 | 1,936 | 49.64% |
| META241018C00440000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 53.25 | 52.80 | 53.70 | +6.91 | +14.91% | 63 | 315 | 45.44% |
| META241115C00440000 | 2024-07-26 2:43PM EDT | 2024-11-15 | 62.45 | 62.00 | 63.50 | +5.20 | +9.08% | 241 | 194 | 49.50% |
| META241220C00440000 | 2024-07-26 3:27PM EDT | 2024-12-20 | 66.83 | 66.10 | 66.85 | +3.68 | +5.83% | 109 | 251 | 46.25% |
| META250117C00440000 | 2024-07-25 3:56PM EDT | 2025-01-17 | 69.85 | 69.55 | 71.30 | +6.85 | +10.87% | 11 | 727 | 46.07% |
| META250221C00440000 | 2024-07-25 3:28PM EDT | 2025-02-21 | 73.50 | 76.35 | 77.65 | 0.00 | - | 19 | 72 | 46.83% |
| META250321C00440000 | 2024-07-26 1:48PM EDT | 2025-03-21 | 80.35 | 79.05 | 80.20 | +5.10 | +6.78% | 122 | 151 | 45.79% |
| META250620C00440000 | 2024-07-26 2:10PM EDT | 2025-06-20 | 91.15 | 89.85 | 91.70 | +6.05 | +7.11% | 20 | 823 | 45.87% |
| META250815C00440000 | 2024-07-26 12:42PM EDT | 2025-08-15 | 99.79 | 94.70 | 99.05 | +6.82 | +7.34% | 70 | 21 | 46.51% |
| META250919C00440000 | 2024-07-25 10:17AM EDT | 2025-09-19 | 99.61 | 99.30 | 102.05 | +10.05 | +11.22% | 1 | 41 | 46.14% |
| META251219C00440000 | 2024-07-26 10:29AM EDT | 2025-12-19 | 108.65 | 108.30 | 111.55 | +2.30 | +2.16% | 2 | 110 | 46.46% |
| META260116C00440000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 114.32 | 110.55 | 112.95 | +4.71 | +4.30% | 1 | 155 | 45.90% |
| META260618C00440000 | 2024-07-19 2:44PM EDT | 2026-06-18 | 134.10 | 124.20 | 127.70 | 0.00 | - | 8 | 67 | 46.75% |
| META261218C00440000 | 2024-07-26 1:13PM EDT | 2026-12-18 | 142.50 | 138.25 | 142.20 | +7.75 | +5.75% | 1 | 78 | 47.09% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726P00440000 | 2024-07-26 3:51PM EDT | 2024-07-26 | 0.01 | 0.01 | 0.02 | -0.88 | -98.88% | 3,291 | 2,495 | 43.36% |
| META240802P00440000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 10.94 | 10.50 | 11.15 | -4.66 | -29.87% | 581 | 2,712 | 79.51% |
| META240809P00440000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 12.80 | 12.25 | 12.70 | -4.50 | -26.01% | 311 | 1,962 | 63.09% |
| META240816P00440000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 13.91 | 13.20 | 14.40 | -4.69 | -25.22% | 158 | 4,415 | 55.38% |
| META240823P00440000 | 2024-07-26 2:23PM EDT | 2024-08-23 | 15.07 | 14.30 | 15.60 | -3.73 | -19.84% | 23 | 266 | 50.70% |
| META240830P00440000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 16.35 | 15.80 | 16.40 | -3.65 | -18.25% | 142 | 830 | 48.27% |
| META240906P00440000 | 2024-07-26 3:48PM EDT | 2024-09-06 | 17.18 | 16.35 | 17.45 | -6.34 | -26.96% | 6 | - | 45.98% |
| META240920P00440000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 19.10 | 18.35 | 19.30 | -3.55 | -15.67% | 96 | 4,768 | 42.70% |
| META241018P00440000 | 2024-07-26 2:22PM EDT | 2024-10-18 | 22.40 | 22.00 | 23.10 | -4.24 | -15.92% | 63 | 1,260 | 39.57% |
| META241115P00440000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 30.15 | 29.15 | 30.30 | -2.99 | -9.02% | 39 | 0 | 41.80% |
| META241220P00440000 | 2024-07-26 1:03PM EDT | 2024-12-20 | 31.30 | 31.50 | 32.95 | -4.60 | -12.81% | 37 | 1,498 | 38.91% |
| META250117P00440000 | 2024-07-26 9:48AM EDT | 2025-01-17 | 36.05 | 33.50 | 34.55 | +0.19 | +0.53% | 1 | 839 | 37.00% |
| META250221P00440000 | 2024-07-26 10:14AM EDT | 2025-02-21 | 40.65 | 38.00 | 39.55 | -1.70 | -4.01% | 113 | 30 | 37.55% |
| META250321P00440000 | 2024-07-26 2:36PM EDT | 2025-03-21 | 39.90 | 40.00 | 40.95 | -2.75 | -6.45% | 28 | 775 | 36.27% |
| META250620P00440000 | 2024-07-26 10:19AM EDT | 2025-06-20 | 49.00 | 46.25 | 47.45 | -1.40 | -2.78% | 87 | 996 | 34.77% |
| META250815P00440000 | 2024-07-25 12:26PM EDT | 2025-08-15 | 52.81 | 50.35 | 53.00 | 0.00 | - | 6 | 20 | 35.22% |
| META250919P00440000 | 2024-07-24 2:38PM EDT | 2025-09-19 | 53.18 | 51.50 | 54.60 | 0.00 | - | 1 | 40 | 34.58% |
| META251219P00440000 | 2024-07-24 12:16PM EDT | 2025-12-19 | 57.50 | 57.55 | 60.10 | 0.00 | - | 3 | 117 | 34.01% |
| META260116P00440000 | 2024-07-26 12:43PM EDT | 2026-01-16 | 60.02 | 58.80 | 60.55 | -3.50 | -5.51% | 4 | 357 | 33.33% |
| META260618P00440000 | 2024-07-16 12:48PM EDT | 2026-06-18 | 61.00 | 66.50 | 69.85 | 0.00 | - | 3 | 30 | 33.28% |
| META261218P00440000 | 2024-07-23 1:39PM EDT | 2026-12-18 | 67.30 | 74.00 | 76.95 | 0.00 | - | 2 | 491 | 32.24% |
© 2024 Yahoo. Todos os direitos reservados.